Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hallador Energy Company (NQ: HNRG )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.313 6.605 6.185 6.304 72,549 -0.03(-0.43%)
Jul 28, 2017 6.624 6.715 6.294 6.331 87,876 -0.35(-5.21%)
Jul 27, 2017 6.706 6.770 6.596 6.679 55,621 +0.01(+0.14%)
Jul 26, 2017 6.861 7.006 6.642 6.669 79,612 -0.18(-2.66%)
Jul 25, 2017 6.615 6.952 6.615 6.851 89,643 +0.28(+4.29%)
Jul 24, 2017 6.706 6.760 6.506 6.569 64,731 -0.11(-1.63%)
Jul 21, 2017 7.024 7.024 6.624 6.679 97,119 -0.22(-3.17%)
Jul 20, 2017 6.933 7.033 6.851 6.897 52,791 -0.01(-0.13%)
Jul 19, 2017 6.833 6.979 6.779 6.906 48,684 +0.05(+0.80%)
Jul 18, 2017 7.088 7.127 6.817 6.851 56,478 -0.22(-3.09%)
Jul 17, 2017 7.179 7.234 6.925 7.070 78,509 -0.10(-1.40%)
Jul 14, 2017 7.252 7.329 7.124 7.170 65,975 -0.10(-1.38%)
Jul 13, 2017 7.534 7.552 7.252 7.270 129,300 -0.27(-3.62%)
Jul 12, 2017 7.598 7.598 7.479 7.543 85,430 +0.02(+0.24%)
Jul 11, 2017 7.425 7.543 7.124 7.525 140,580 +0.09(+1.22%)
Jul 10, 2017 7.634 7.634 7.325 7.434 123,787 -0.15(-2.04%)
Jul 07, 2017 7.170 7.616 7.170 7.588 61,979 +0.14(+1.83%)
Jul 06, 2017 7.297 7.561 7.052 7.452 87,078 +0.17(+2.37%)
Jul 05, 2017 7.461 7.461 7.152 7.279 105,868 -0.16(-2.20%)
Jul 03, 2017 7.061 7.643 6.974 7.443 112,080 +0.37(+5.28%)
Jun 30, 2017 7.188 7.197 7.188 7.070 77,323 -0.14(-1.89%)
Jun 29, 2017 7.270 7.370 6.851 7.206 238,704 -0.03(-0.38%)
Jun 28, 2017 6.806 7.270 6.806 7.234 187,865 +0.42(+6.14%)
Jun 27, 2017 6.906 7.097 6.551 6.815 105,266 -0.12(-1.71%)
Jun 26, 2017 6.324 6.988 6.324 6.933 150,184 +0.67(+10.76%)
Jun 23, 2017 6.178 6.324 5.951 6.260 1,811,618 +0.02(+0.29%)
Jun 22, 2017 6.342 6.506 6.162 6.242 106,852 -0.13(-2.00%)
Jun 21, 2017 6.460 6.483 6.287 6.369 99,091 -0.09(-1.41%)
Jun 20, 2017 6.487 6.569 6.333 6.460 64,572 -0.02(-0.28%)
Jun 19, 2017 6.515 6.779 6.451 6.478 100,890 -0.11(-1.66%)
Jun 16, 2017 6.879 6.933 6.551 6.588 111,108 -0.30(-4.36%)
Jun 15, 2017 6.942 7.124 6.779 6.888 90,779 -0.15(-2.20%)
Jun 14, 2017 7.243 7.243 6.997 7.043 83,658 -0.10(-1.40%)
Jun 13, 2017 6.952 7.279 6.952 7.143 98,306 +0.23(+3.29%)
Jun 12, 2017 7.315 7.315 6.851 6.915 109,881 -0.38(-5.24%)
Jun 09, 2017 7.334 7.334 7.154 7.297 50,645 +0.04(+0.50%)
Jun 08, 2017 7.061 7.361 6.870 7.261 116,890 +0.23(+3.23%)
Jun 07, 2017 7.406 7.497 6.833 7.033 116,433 -0.45(-6.08%)
Jun 06, 2017 7.215 7.588 7.052 7.488 131,038 +0.32(+4.44%)
Jun 05, 2017 7.024 7.206 6.933 7.170 136,925 +0.15(+2.07%)
Jun 02, 2017 6.824 7.043 6.788 7.024 115,085 +0.21(+3.07%)
Jun 01, 2017 6.679 6.870 6.597 6.815 71,085 +0.13(+1.90%)
May 31, 2017 6.606 6.733 6.287 6.688 103,920 +0.07(+1.10%)
May 30, 2017 7.070 7.070 6.564 6.615 87,482 -0.31(-4.47%)
May 26, 2017 6.942 6.970 6.816 6.924 70,720 +0.03(+0.40%)
May 25, 2017 7.079 7.170 6.806 6.897 62,096 -0.18(-2.57%)
May 24, 2017 6.970 7.279 6.924 7.079 62,085 +0.10(+1.43%)
May 23, 2017 7.161 7.161 6.915 6.979 63,571 +0.01(+0.13%)
May 22, 2017 6.915 7.070 6.915 6.970 57,739 +0.16(+2.41%)
May 19, 2017 6.806 7.052 6.760 6.806 77,285 +0.03(+0.40%)
May 18, 2017 6.824 6.885 6.697 6.779 117,958 -0.06(-0.93%)
May 17, 2017 6.988 7.043 6.779 6.842 113,819 -0.20(-2.84%)
May 16, 2017 6.833 7.052 6.697 7.043 79,527 +0.25(+3.75%)
May 15, 2017 7.043 7.052 6.751 6.788 82,541 -0.16(-2.36%)
May 12, 2017 7.015 7.152 6.824 6.952 62,830 -0.04(-0.52%)
May 11, 2017 6.779 7.179 6.752 6.988 100,868 +0.07(+1.05%)
May 10, 2017 7.279 7.279 6.742 6.915 140,328 -0.26(-3.68%)
May 09, 2017 6.096 7.270 6.096 7.179 215,809 +1.12(+18.47%)
May 08, 2017 5.978 6.369 5.978 6.060 160,260 +0.17(+2.94%)
May 05, 2017 5.732 5.942 5.723 5.887 98,471 +0.15(+2.70%)
May 04, 2017 5.687 5.860 5.596 5.732 100,195 -0.02(-0.32%)
May 03, 2017 6.014 6.036 5.705 5.750 124,937 -0.29(-4.82%)
May 02, 2017 6.023 6.160 5.923 6.042 64,303 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.